Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2010 | 34.82 | 35.35 | 34.76 | 35.07 | 2,169,045 | +0.10(+0.28%) |
Oct 28, 2010 | 35.20 | 35.25 | 34.84 | 34.97 | 1,933,956 | +0.08(+0.22%) |
Oct 27, 2010 | 34.86 | 34.93 | 34.57 | 34.90 | 2,796,524 | -0.45(-1.28%) |
Oct 25, 2010 | 35.52 | 36.19 | 35.20 | 35.35 | 2,711,955 | +0.16(+0.44%) |
Oct 22, 2010 | 35.26 | 35.26 | 34.75 | 35.19 | 2,348,035 | +0.09(+0.26%) |
Oct 21, 2010 | 34.79 | 35.31 | 34.56 | 35.10 | 4,419,765 | +0.39(+1.13%) |
Oct 20, 2010 | 34.11 | 34.78 | 34.11 | 34.71 | 3,489,727 | +0.59(+1.74%) |
Oct 19, 2010 | 34.55 | 34.57 | 33.91 | 34.12 | 3,376,226 | -1.00(-2.84%) |
Oct 18, 2010 | 35.17 | 35.28 | 34.77 | 35.11 | 3,776,248 | -0.20(-0.56%) |
Oct 15, 2010 | 35.36 | 35.37 | 34.72 | 35.31 | 2,508,870 | +0.30(+0.86%) |
Oct 14, 2010 | 35.21 | 35.49 | 34.60 | 35.01 | 3,026,598 | -0.22(-0.61%) |
Oct 13, 2010 | 35.14 | 35.42 | 35.03 | 35.23 | 2,477,372 | +0.26(+0.75%) |
Oct 12, 2010 | 34.75 | 35.07 | 34.30 | 34.96 | 3,214,185 | -0.11(-0.31%) |
Oct 11, 2010 | 34.74 | 35.67 | 34.61 | 35.07 | 3,069,779 | +0.41(+1.18%) |
Oct 08, 2010 | 34.66 | 34.79 | 33.84 | 34.66 | 3,803,199 | +0.58(+1.69%) |
Oct 07, 2010 | 34.09 | 34.14 | 33.52 | 34.08 | 7,448 | +0.28(+0.83%) |
Oct 06, 2010 | 33.69 | 33.99 | 33.37 | 33.80 | 2,964,634 | -0.05(-0.16%) |
Oct 05, 2010 | 33.33 | 33.93 | 33.12 | 33.86 | 8,528 | +1.02(+3.11%) |
Oct 04, 2010 | 33.42 | 33.66 | 32.59 | 32.84 | 3,843,274 | -0.61(-1.82%) |
Oct 01, 2010 | 33.44 | 33.72 | 33.15 | 33.44 | 3,669,798 | +0.12(+0.35%) |
Sep 30, 2010 | 33.32 | 33.57 | 32.81 | 33.33 | 38,859 | +0.36(+1.08%) |
Sep 29, 2010 | 33.01 | 33.21 | 32.58 | 32.97 | 4,604 | -0.15(-0.46%) |
Sep 28, 2010 | 32.58 | 33.23 | 32.16 | 33.12 | 13,875 | +0.66(+2.04%) |
Sep 27, 2010 | 32.74 | 32.76 | 32.30 | 32.46 | 2,439,314 | -0.33(-1.00%) |
Sep 24, 2010 | 32.31 | 32.79 | 32.11 | 32.79 | 3,587,074 | +0.88(+2.75%) |
Sep 23, 2010 | 31.91 | 32.16 | 31.53 | 31.91 | 2,563,210 | -0.31(-0.97%) |
Sep 22, 2010 | 32.32 | 32.75 | 32.15 | 32.22 | 3,339,929 | -0.19(-0.58%) |
Sep 21, 2010 | 32.67 | 32.69 | 31.87 | 32.41 | 886 | -0.28(-0.86%) |
Sep 20, 2010 | 31.90 | 32.91 | 31.74 | 32.69 | 4,082,351 | +0.92(+2.90%) |
Sep 17, 2010 | 31.77 | 31.92 | 31.38 | 31.77 | 2,493,338 | -0.25(-0.79%) |
Sep 15, 2010 | 31.65 | 32.09 | 31.57 | 32.02 | 2,558,669 | +0.13(+0.41%) |
Sep 14, 2010 | 31.93 | 32.22 | 31.75 | 31.89 | 12,147 | -0.12(-0.39%) |
Sep 13, 2010 | 31.83 | 32.13 | 31.70 | 32.02 | 3,385,693 | +0.60(+1.90%) |
Sep 10, 2010 | 30.96 | 31.54 | 30.94 | 31.42 | 2,872,221 | +0.65(+2.10%) |
Sep 09, 2010 | 31.13 | 31.22 | 30.59 | 30.77 | 1,096 | +0.09(+0.28%) |
Sep 08, 2010 | 30.80 | 30.94 | 30.55 | 30.69 | 5,156 | -0.04(-0.12%) |
Sep 07, 2010 | 30.71 | 30.98 | 30.48 | 30.73 | 4,336 | -0.30(-0.97%) |
Sep 03, 2010 | 30.87 | 31.19 | 30.69 | 31.03 | 1,919,215 | +0.31(+1.00%) |
Sep 02, 2010 | 30.40 | 30.72 | 30.18 | 30.72 | 758 | +0.44(+1.44%) |
Sep 01, 2010 | 29.29 | 30.31 | 29.29 | 30.28 | 3,249,819 | +1.44(+5.00%) |
Aug 31, 2010 | 28.82 | 29.39 | 28.70 | 28.84 | 22,088 | -0.54(-1.85%) |
Aug 30, 2010 | 29.60 | 29.80 | 29.35 | 29.39 | 1,726,585 | -0.26(-0.89%) |
Aug 27, 2010 | 29.65 | 29.71 | 28.62 | 29.65 | 2,669,188 | +0.64(+2.21%) |
Aug 26, 2010 | 29.30 | 29.52 | 28.88 | 29.01 | 29,260 | -0.15(-0.52%) |
Aug 25, 2010 | 28.89 | 29.27 | 28.50 | 29.16 | 52,737 | +0.06(+0.20%) |
Aug 24, 2010 | 29.20 | 29.39 | 29.00 | 29.10 | 2,133 | -0.52(-1.74%) |
Aug 23, 2010 | 29.67 | 30.12 | 29.62 | 29.62 | 2,090,824 | +0.07(+0.24%) |
Aug 20, 2010 | 29.58 | 29.81 | 29.21 | 29.55 | 3,509,742 | -0.30(-0.99%) |
Aug 19, 2010 | 29.95 | 30.06 | 29.51 | 29.84 | 88,671 | -0.27(-0.89%) |
Aug 18, 2010 | 30.21 | 30.28 | 29.78 | 30.11 | 6,415 | -0.34(-1.13%) |
Aug 17, 2010 | 30.17 | 30.65 | 29.90 | 30.46 | 1,575 | +0.61(+2.04%) |
Aug 16, 2010 | 29.35 | 29.94 | 29.07 | 29.85 | 3,185,380 | +0.34(+1.17%) |
Aug 13, 2010 | 29.50 | 29.70 | 28.84 | 29.50 | 4,681,462 | +0.66(+2.30%) |
Aug 12, 2010 | 28.42 | 28.98 | 28.42 | 28.84 | 3,401,858 | +0.03(+0.10%) |
Aug 11, 2010 | 29.47 | 29.54 | 28.69 | 28.81 | 627 | -1.26(-4.20%) |
Aug 10, 2010 | 29.90 | 30.11 | 29.68 | 30.08 | 14,102 | -0.31(-1.02%) |
Aug 09, 2010 | 30.26 | 30.45 | 30.07 | 30.39 | 2,158,014 | +0.22(+0.73%) |
Aug 06, 2010 | 30.17 | 30.52 | 29.69 | 30.17 | 3,230,613 | -0.48(-1.57%) |
Aug 05, 2010 | 29.98 | 30.94 | 29.45 | 30.65 | 4,797,582 | +0.27(+0.90%) |
Aug 04, 2010 | 30.03 | 30.55 | 29.92 | 30.38 | 20,354 | +0.52(+1.76%) |
Aug 03, 2010 | 29.98 | 30.13 | 29.71 | 29.85 | 13,112 | -0.30(-0.99%) |